2018年09月20日
Zaif:MONA/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 106.9 | 108.0 | 106.9 | 107.0 | 549 | 107.2 |
| 01:00:00 | 107.5 | 107.8 | 107.1 | 107.1 | 188 | 107.6 |
| 02:00:00 | 106.9 | 107.4 | 106.6 | 106.6 | 2434 | 106.8 |
| 03:00:00 | 106.6 | 107.8 | 103.0 | 103.0 | 31379 | 105.3 |
| 04:00:00 | 103.0 | 106.9 | 101.6 | 104.7 | 31926 | 103.2 |
| 05:00:00 | 103.6 | 104.5 | 102.4 | 103.9 | 15655 | 102.7 |
| 06:00:00 | 103.1 | 103.8 | 97.8 | 97.8 | 55235 | 100.2 |
| 07:00:00 | 98.2 | 98.4 | 86.3 | 88.6 | 146024 | 92.9 |
| 08:00:00 | 89.9 | 98.4 | 89.3 | 97.0 | 118844 | 93.4 |
| 09:00:00 | 96.0 | 99.3 | 94.1 | 98.0 | 59922 | 97.2 |
| 10:00:00 | 98.0 | 99.0 | 95.7 | 95.7 | 33507 | 97.0 |
| 11:00:00 | 96.5 | 99.7 | 95.5 | 98.6 | 36774 | 97.6 |
| 12:00:00 | 98.6 | 98.9 | 97.0 | 98.5 | 6465 | 97.9 |
| 13:00:00 | 98.0 | 98.7 | 97.1 | 97.7 | 5700 | 98.2 |
| 14:00:00 | 98.0 | 98.6 | 94.2 | 97.3 | 44718 | 96.6 |
| 15:00:00 | 96.4 | 100.0 | 96.0 | 98.5 | 19662 | 98.6 |
| 16:00:00 | 98.8 | 99.9 | 98.8 | 99.6 | 1526 | 99.4 |
| 17:00:00 | 99.7 | 99.7 | 98.1 | 99.0 | 4054 | 99.0 |
| 18:00:00 | 99.3 | 102.3 | 99.0 | 100.9 | 18871 | 100.3 |
| 19:00:00 | 100.9 | 101.6 | 100.0 | 100.6 | 6466 | 100.5 |
| 20:00:00 | 100.6 | 101.5 | 100.0 | 100.4 | 6307 | 101.1 |
| 21:00:00 | 101.0 | 102.0 | 100.4 | 100.4 | 5426 | 101.3 |
| 22:00:00 | 100.4 | 101.0 | 100.0 | 100.0 | 5822 | 100.0 |
| 23:00:00 | 100.0 | 101.2 | 99.6 | 101.1 | 9349 | 100.0 |